Nrg Energy, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	47.950	48.540	47.590	48.080	45.904	2,762,800
2023-12-01	47.720	48.390	47.710	48.370	46.181	3,010,200
2023-11-30	46.900	47.980	46.740	47.840	45.675	4,998,700
2023-11-29	46.660	47.290	46.520	46.850	44.729	2,005,400
2023-11-28	46.230	47.240	46.230	46.780	44.662	4,800,100
2023-11-27	45.900	46.680	45.460	46.460	44.357	3,304,200
2023-11-24	45.730	45.890	45.290	45.890	43.813	1,164,200
2023-11-22	45.370	45.850	45.040	45.830	43.755	2,967,600
2023-11-21	47.100	47.240	44.900	45.200	43.154	5,221,200
2023-11-20	47.860	48.030	46.560	47.290	45.149	4,736,200
2023-11-17	47.830	48.260	47.610	48.080	45.904	3,297,100
2023-11-16	47.990	48.580	47.440	47.570	45.417	3,818,200
2023-11-15	47.100	47.860	47.090	47.510	45.359	3,541,600
2023-11-14	46.780	47.340	46.210	47.320	45.178	3,864,600
2023-11-13	45.660	46.260	45.430	46.090	44.004	4,433,800
2023-11-10	45.500	45.640	45.090	45.550	43.488	4,161,400
2023-11-09	45.550	45.820	45.020	45.070	43.030	3,557,200
2023-11-08	45.190	45.780	45.030	45.680	43.612	6,638,200
2023-11-07	46.110	46.450	45.050	45.420	43.364	6,836,000
2023-11-06	45.640	46.820	45.400	45.740	43.670	9,752,400
2023-11-03	45.400	45.750	44.300	45.000	42.963	8,358,000
2023-11-02	42.760	46.260	41.730	45.130	43.087	9,339,700
2023-11-01	43.000	44.150	42.850	43.860	41.875	6,356,500
2023-10-31	41.940	42.420	41.570	42.380	40.462	2,533,600
2023-10-30	41.490	42.420	41.490	42.250	39.977	2,435,400
2023-10-27	42.130	42.310	41.500	41.660	39.418	3,215,800
2023-10-26	41.860	42.430	41.810	42.200	39.929	2,979,500
2023-10-25	42.040	42.640	41.580	41.830	39.579	3,055,500
2023-10-24	41.180	42.090	41.020	42.070	39.806	3,373,200
2023-10-23	40.190	40.880	40.100	40.640	38.453	3,559,900
2023-10-20	40.780	40.990	40.370	40.530	38.349	2,044,000
2023-10-19	41.370	41.700	40.750	40.760	38.567	2,159,200
2023-10-18	41.850	41.990	41.410	41.470	39.239	2,447,100
2023-10-17	41.280	42.020	41.230	42.020	39.759	3,206,100
2023-10-16	41.230	41.770	40.910	41.540	39.305	2,290,100
2023-10-13	41.590	41.660	40.810	41.010	38.803	2,302,200
2023-10-12	41.140	41.420	40.800	41.370	39.144	2,969,300
2023-10-11	40.000	41.280	39.980	41.270	39.049	3,097,200
2023-10-10	39.640	39.960	39.480	39.860	37.715	2,902,700
2023-10-09	38.990	39.710	38.990	39.700	37.564	2,904,700
2023-10-06	38.110	39.320	38.020	38.970	36.873	3,731,800
2023-10-05	37.470	39.090	37.450	38.690	36.608	4,142,300
2023-10-04	37.890	38.140	36.610	37.460	35.444	3,235,100
2023-10-03	37.180	38.040	36.820	37.850	35.813	3,245,600
2023-10-02	38.470	38.550	37.020	37.570	35.548	3,298,700
2023-09-29	38.470	38.820	38.110	38.520	36.447	1,731,800
2023-09-28	38.660	38.760	38.170	38.280	36.220	2,606,100
2023-09-27	38.500	38.990	38.020	38.580	36.504	2,752,100
2023-09-26	38.980	39.100	38.110	38.300	36.239	2,541,900
2023-09-25	38.410	39.210	38.270	39.190	37.081	1,451,900
2023-09-22	37.910	38.760	37.770	38.630	36.551	1,743,200
2023-09-21	38.780	38.780	37.810	37.890	35.851	2,221,700
2023-09-20	39.380	39.760	38.850	38.890	36.797	2,080,300
2023-09-19	39.790	40.120	39.160	39.190	37.081	1,591,300
2023-09-18	39.140	39.770	39.000	39.750	37.611	1,781,700
2023-09-15	39.180	39.360	38.980	39.100	36.996	3,521,700
2023-09-14	38.870	39.170	38.630	39.140	37.034	2,130,300
2023-09-13	38.690	38.840	38.490	38.760	36.674	2,513,500
2023-09-12	38.860	39.090	38.670	38.690	36.608	1,543,200
2023-09-11	39.510	39.510	38.650	38.850	36.760	2,427,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2007-06-01	2:1

Dividends

Ex-date	Amount
2026-08-03	0.4750 USD
2026-05-01	0.4750 USD
2026-02-02	0.4750 USD
2025-11-03	0.4400 USD
2025-08-01	0.4400 USD
2025-05-01	0.4400 USD
2025-02-03	0.4400 USD
2024-11-01	0.4080 USD
2024-08-01	0.4080 USD
2024-04-30	0.4080 USD
2024-01-31	0.4080 USD
2023-10-31	0.3780 USD
2023-07-31	0.3780 USD
2023-04-28	0.3780 USD
2023-01-31	0.3780 USD
2022-10-31	0.3500 USD
2022-07-29	0.3500 USD
2022-04-29	0.3500 USD
2022-01-31	0.3500 USD
2021-10-29	0.3250 USD
2021-07-30	0.3250 USD
2021-04-30	0.3250 USD
2021-01-29	0.3250 USD
2020-10-30	0.3000 USD
2020-07-31	0.3000 USD
2020-04-30	0.3000 USD
2020-01-31	0.3000 USD
2019-10-31	0.0300 USD
2019-07-31	0.0300 USD
2019-04-30	0.0300 USD
2019-01-31	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.